KissMeData/041960/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192300	539644980	4130	4130	4130	4130	2145
3	20240222	192200	539644980	4130	4130	4130	4130	0
4	20240222	192100	539644980	4130	4130	4130	4130	0
5	20240222	192000	539644980	4130	4130	4130	4130	0
6	20240222	191900	539644980	4130	4130	4130	4130	0
7	20240222	191800	539644980	4130	4130	4130	4130	0
8	20240222	191700	539644980	4130	4130	4130	4130	0
9	20240222	191600	539644980	4130	4130	4130	4130	0
10	20240222	191500	539644980	4130	4130	4130	4130	0
11	20240222	191400	539644980	4130	4130	4130	4130	0
12	20240222	191300	539644980	4130	4130	4130	4130	0
13	20240222	191200	539644980	4130	4130	4130	4130	0
14	20240222	191100	539644980	4130	4130	4130	4130	0
15	20240222	191000	539644980	4130	4130	4130	4130	0
16	20240222	190900	539644980	4130	4130	4130	4130	0
17	20240222	190800	539644980	4130	4130	4130	4130	0
18	20240222	190700	539644980	4130	4130	4130	4130	0
19	20240222	190600	539644980	4130	4130	4130	4130	0
20	20240222	190500	539644980	4130	4130	4130	4130	0
21	20240222	190400	539644980	4130	4130	4130	4130	0
22	20240222	190300	539644980	4130	4130	4130	4130	0
23	20240222	190200	539644980	4130	4130	4130	4130	0
24	20240222	190100	539644980	4130	4130	4130	4130	0
25	20240222	190000	539644980	4130	4130	4130	4130	0
26	20240222	185900	539644980	4130	4130	4130	4130	0
27	20240222	185800	539644980	4130	4130	4130	4130	0
28	20240222	185700	539644980	4130	4130	4130	4130	0
29	20240222	185600	539644980	4130	4130	4130	4130	0
30	20240222	185500	539644980	4130	4130	4130	4130	0
31	20240222	185400	539644980	4130	4130	4130	4130	0
32	20240222	185300	539644980	4130	4130	4130	4130	2145
33	20240222	185200	539644980	4130	4130	4130	4130	0
34	20240222	185100	539644980	4130	4130	4130	4130	0
35	20240222	185000	539644980	4130	4130	4130	4130	0
36	20240222	184900	539644980	4130	4130	4130	4130	0
37	20240222	184800	539644980	4130	4130	4130	4130	0
38	20240222	184700	539644980	4130	4130	4130	4130	0
39	20240222	184600	539644980	4130	4130	4130	4130	0
40	20240222	184500	539644980	4130	4130	4130	4130	0
41	20240222	184400	539644980	4130	4130	4130	4130	0
42	20240222	184300	539644980	4130	4130	4130	4130	0
43	20240222	184200	539644980	4130	4130	4130	4130	0
44	20240222	184100	539644980	4130	4130	4130	4130	0
45	20240222	184000	539644980	4130	4130	4130	4130	0
46	20240222	183900	539644980	4130	4130	4130	4130	0
47	20240222	183800	539644980	4130	4130	4130	4130	0
48	20240222	183700	539644980	4130	4130	4130	4130	0
49	20240222	183600	539644980	4130	4130	4130	4130	0
50	20240222	183500	539644980	4130	4130	4130	4130	0
51	20240222	183400	539644980	4130	4130	4130	4130	0
52	20240222	183300	539644980	4130	4130	4130	4130	0
53	20240222	183200	539644980	4130	4130	4130	4130	0
54	20240222	183100	539644980	4130	4130	4130	4130	0
55	20240222	183000	539644980	4130	4130	4130	4130	0
56	20240222	182900	539644980	4130	4130	4130	4130	0
57	20240222	182800	539644980	4130	4130	4130	4130	0
58	20240222	182700	539644980	4130	4130	4130	4130	0
59	20240222	182600	539644980	4130	4130	4130	4130	0
60	20240222	182500	539644980	4130	4130	4130	4130	0
61	20240222	182400	539644980	4130	4130	4130	4130	0
62	20240222	182300	539644980	4130	4130	4130	4130	2145
63	20240222	182200	539644980	4130	4130	4130	4130	0
64	20240222	182100	539644980	4130	4130	4130	4130	0
65	20240222	182000	539644980	4130	4130	4130	4130	0
66	20240222	181900	539644980	4130	4130	4130	4130	0
67	20240222	181800	539644980	4130	4130	4130	4130	0
68	20240222	181700	539644980	4130	4130	4130	4130	0
69	20240222	181600	539644980	4130	4130	4130	4130	0
70	20240222	181500	539644980	4130	4130	4130	4130	0
71	20240222	181400	539644980	4130	4130	4130	4130	0
72	20240222	181300	539644980	4130	4130	4130	4130	0
73	20240222	181200	539644980	4130	4130	4130	4130	0
74	20240222	181100	539644980	4130	4130	4130	4130	0
75	20240222	181000	539644980	4130	4130	4130	4130	0
76	20240222	180900	539644980	4130	4130	4130	4130	0
77	20240222	180800	539644980	4130	4130	4130	4130	0
78	20240222	180700	539644980	4130	4130	4130	4130	0
79	20240222	180600	539644980	4130	4130	4130	4130	0
80	20240222	180500	539644980	4130	4130	4130	4130	0
81	20240222	180400	539644980	4130	4130	4130	4130	0
82	20240222	180300	539644980	4130	4130	4130	4130	0
83	20240222	180200	539644980	4130	4130	4130	4130	0
84	20240222	180100	539644980	4130	4130	4130	4130	0
85	20240222	180000	539644980	4130	4130	4130	4130	0
86	20240222	175900	539644980	4130	4130	4130	4130	0
87	20240222	175800	539644980	4130	4130	4130	4130	0
88	20240222	175700	539644980	4130	4130	4130	4130	0
89	20240222	175600	539644980	4130	4130	4130	4130	0
90	20240222	175500	539644980	4130	4130	4130	4130	0
91	20240222	175400	539644980	4130	4130	4130	4130	0
92	20240222	175300	539644980	4130	4130	4130	4130	2145
93	20240222	175200	539644980	4130	4130	4130	4130	0
94	20240222	175100	539644980	4130	4130	4130	4130	0
95	20240222	175000	539644980	4130	4130	4130	4130	0
96	20240222	174900	539644980	4130	4130	4130	4130	0
97	20240222	174800	539644980	4130	4130	4130	4130	0
98	20240222	174700	539644980	4130	4130	4130	4130	0
99	20240222	174600	539644980	4130	4130	4130	4130	0
100	20240222	174500	539644980	4130	4130	4130	4130	0
101	20240222	174400	539644980	4130	4130	4130	4130	0
102	20240222	174300	539644980	4130	4130	4130	4130	0
103	20240222	174200	539644980	4130	4130	4130	4130	0
104	20240222	174100	539644980	4130	4130	4130	4130	0
105	20240222	174000	539644980	4130	4130	4130	4130	0
106	20240222	173900	539644980	4130	4130	4130	4130	0
107	20240222	173800	539644980	4130	4130	4130	4130	0
108	20240222	173700	539644980	4130	4130	4130	4130	0
109	20240222	173600	539644980	4130	4130	4130	4130	0
110	20240222	173500	539644980	4130	4130	4130	4130	0
111	20240222	173400	539644980	4130	4130	4130	4130	0
112	20240222	173300	539644980	4130	4130	4130	4130	0
113	20240222	173200	539644980	4130	4130	4130	4130	0
114	20240222	173100	539644980	4130	4130	4130	4130	0
115	20240222	173000	539644980	4130	4130	4130	4130	0
116	20240222	172900	539644980	4130	4130	4130	4130	0
117	20240222	172800	539644980	4130	4130	4130	4130	0
118	20240222	172700	539644980	4130	4130	4130	4130	0
119	20240222	172600	539644980	4130	4130	4130	4130	0
120	20240222	172500	539644980	4130	4130	4130	4130	0
121	20240222	172400	539644980	4130	4130	4130	4130	0
122	20240222	172300	539644980	4130	4130	4130	4130	2145
123	20240222	172200	539644980	4130	4130	4130	4130	0
124	20240222	172100	539644980	4130	4130	4130	4130	0
125	20240222	172000	539644980	4130	4130	4130	4130	0
126	20240222	171900	539644980	4130	4130	4130	4130	0
127	20240222	171800	539644980	4130	4130	4130	4130	0
128	20240222	171700	539644980	4130	4130	4130	4130	0
129	20240222	171600	539644980	4130	4130	4130	4130	0
130	20240222	171500	539644980	4130	4130	4130	4130	0
131	20240222	171400	539644980	4130	4130	4130	4130	0
132	20240222	171300	539644980	4130	4130	4130	4130	0
133	20240222	171200	539644980	4130	4130	4130	4130	0
134	20240222	171100	539644980	4130	4130	4130	4130	0
135	20240222	171000	539644980	4130	4130	4130	4130	0
136	20240222	170900	539644980	4130	4130	4130	4130	0
137	20240222	170800	539644980	4130	4130	4130	4130	0
138	20240222	170700	539644980	4130	4130	4130	4130	0
139	20240222	170600	539644980	4130	4130	4130	4130	0
140	20240222	170500	539644980	4130	4130	4130	4130	0
141	20240222	170400	539644980	4130	4130	4130	4130	0
142	20240222	170300	539644980	4130	4130	4130	4130	0
143	20240222	170200	539644980	4130	4130	4130	4130	0
144	20240222	170100	539644980	4130	4130	4130	4130	0
145	20240222	170000	539644980	4130	4130	4130	4130	0
146	20240222	165900	539644980	4130	4130	4130	4130	0
147	20240222	165800	539644980	4130	4130	4130	4130	0
148	20240222	165700	539644980	4130	4130	4130	4130	0
149	20240222	165600	539644980	4130	4130	4130	4130	0
150	20240222	165500	539644980	4130	4130	4130	4130	0
151	20240222	165400	539644980	4130	4130	4130	4130	0
152	20240222	165300	539644980	4130	4130	4130	4130	2145
153	20240222	165200	539644980	4130	4130	4130	4130	0
154	20240222	165100	539644980	4130	4130	4130	4130	0
155	20240222	165000	539644980	4130	4130	4130	4130	0
156	20240222	164900	539644980	4130	4130	4130	4130	0
157	20240222	164800	539644980	4130	4130	4130	4130	0
158	20240222	164700	539644980	4130	4130	4130	4130	0
159	20240222	164600	539644980	4130	4130	4130	4130	0
160	20240222	164500	539644980	4130	4130	4130	4130	0
161	20240222	164400	539644980	4130	4130	4130	4130	0
162	20240222	164300	539644980	4130	4130	4130	4130	0
163	20240222	164200	539644980	4130	4130	4130	4130	0
164	20240222	164100	539644980	4130	4130	4130	4130	0
165	20240222	164000	539644980	4130	4130	4130	4130	0
166	20240222	163900	539644980	4130	4130	4130	4130	0
167	20240222	163800	539644980	4130	4130	4130	4130	0
168	20240222	163700	539644980	4130	4130	4130	4130	0
169	20240222	163600	539644980	4130	4130	4130	4130	0
170	20240222	163500	539644980	4130	4130	4130	4130	0
171	20240222	163400	539644980	4130	4130	4130	4130	0
172	20240222	163300	539644980	4130	4130	4130	4130	0
173	20240222	163200	539644980	4130	4130	4130	4130	0
174	20240222	163100	539644980	4130	4130	4130	4130	0
175	20240222	163000	539644980	4130	4130	4130	4130	0
176	20240222	162900	539644980	4130	4130	4130	4130	0
177	20240222	162800	539644980	4130	4130	4130	4130	0
178	20240222	162700	539644980	4130	4130	4130	4130	0
179	20240222	162600	539644980	4130	4130	4130	4130	0
180	20240222	162500	539644980	4130	4130	4130	4130	0
181	20240222	162400	539644980	4130	4130	4130	4130	0
182	20240222	162300	539644980	4130	4130	4130	4130	2145
183	20240222	162200	539644980	4130	4130	4130	4130	0
184	20240222	162100	539644980	4130	4130	4130	4130	0
185	20240222	162000	539644980	4130	4130	4130	4130	0
186	20240222	161900	539644980	4130	4130	4130	4130	0
187	20240222	161800	539644980	4130	4130	4130	4130	0
188	20240222	161700	539644980	4130	4130	4130	4130	0
189	20240222	161600	539644980	4130	4130	4130	4130	0
190	20240222	161500	539644980	4130	4130	4130	4130	0
191	20240222	161400	539644980	4130	4130	4130	4130	0
192	20240222	161300	539644980	4130	4130	4130	4130	0
193	20240222	161200	539644980	4130	4130	4130	4130	0
194	20240222	161100	539644980	4130	4130	4130	4130	0
195	20240222	161000	539644980	4130	4130	4130	4130	0
196	20240222	160900	539644980	4130	4130	4130	4130	0
197	20240222	160800	539644980	4130	4130	4130	4130	0
198	20240222	160700	539644980	4130	4130	4130	4130	0
199	20240222	160600	539644980	4130	4130	4130	4130	0
200	20240222	160500	539644980	4130	4130	4130	4130	0
201	20240222	160400	539644980	4130	4130	4130	4130	0
202	20240222	160300	539644980	4130	4130	4130	4130	0
203	20240222	160200	539644980	4130	4130	4130	4130	0
204	20240222	160100	539644980	4130	4130	4130	4130	0
205	20240222	160000	539644980	4130	4130	4130	4130	0
206	20240222	155900	539644980	4130	4130	4130	4130	0
207	20240222	155800	539644980	4130	4130	4130	4130	0
208	20240222	155700	539644980	4130	4130	4130	4130	0
209	20240222	155600	539644980	4130	4130	4130	4130	0
210	20240222	155500	539644980	4130	4130	4130	4130	0
211	20240222	155400	539644980	4130	4130	4130	4130	0
212	20240222	155300	539644980	4130	4130	4130	4130	2145
213	20240222	155200	539644980	4130	4130	4130	4130	0
214	20240222	155100	539644980	4130	4130	4130	4130	0
215	20240222	155000	539644980	4130	4130	4130	4130	0
216	20240222	154900	539644980	4130	4130	4130	4130	0
217	20240222	154800	539644980	4130	4130	4130	4130	0
218	20240222	154700	539644980	4130	4130	4130	4130	0
219	20240222	154600	539644980	4130	4130	4130	4130	0
220	20240222	154500	539644980	4130	4130	4130	4130	0
221	20240222	154400	539644980	4130	4130	4130	4130	0
222	20240222	154300	539644980	4130	4130	4130	4130	0
223	20240222	154200	539644980	4130	4130	4130	4130	0
224	20240222	154100	539644980	4130	4130	4130	4130	0
225	20240222	154000	539644980	4130	4130	4130	4130	0
226	20240222	153900	539644980	4130	4130	4130	4130	0
227	20240222	153800	539644980	4130	4130	4130	4130	0
228	20240222	153700	539644980	4130	4130	4130	4130	0
229	20240222	153600	539644980	4130	4130	4130	4130	0
230	20240222	153500	539644980	4130	4130	4130	4130	0
231	20240222	153400	539644980	4130	4130	4130	4130	0
232	20240222	153300	539644980	4130	4130	4130	4130	0
233	20240222	153200	539644980	4130	4130	4130	4130	0
234	20240222	153100	539644980	4130	4130	4130	4130	0
235	20240222	153000	539644980	4130	4130	4130	4130	2145
236	20240222	152900	530786130	4125	4125	4125	4125	0
237	20240222	152800	530786130	4125	4125	4125	4125	0
238	20240222	152700	530786130	4125	4125	4125	4125	0
239	20240222	152600	530786130	4125	4125	4125	4125	0
240	20240222	152500	530786130	4125	4125	4125	4125	0
241	20240222	152400	530786130	4125	4125	4125	4125	0
242	20240222	152300	530786130	4125	4125	4125	4125	0
243	20240222	152200	530786130	4125	4125	4125	4125	0
244	20240222	152100	530786130	4125	4125	4125	4125	0
245	20240222	152000	530786130	4125	4125	4125	4125	0
246	20240222	151900	530786130	4125	4070	4125	4065	2999
247	20240222	151800	518504415	4090	4090	4090	4090	6
248	20240222	151700	518479875	4090	4090	4100	4070	789
249	20240222	151600	515252975	4070	4100	4100	4070	85
250	20240222	151500	514904925	4100	4100	4100	4075	102
251	20240222	151400	514488500	4100	4095	4100	4095	29
252	20240222	151300	514369700	4095	4095	4095	4095	30
253	20240222	151200	514246850	4095	4095	4095	4095	90
254	20240222	151100	513878300	4095	4090	4095	4090	32
255	20240222	151000	513747295	4095	4065	4095	4065	80
256	20240222	150900	513420965	4090	4085	4095	4055	1225
257	20240222	150800	508447125	4065	4090	4090	4065	341
258	20240222	150700	507060325	4090	4090	4090	4090	210
259	20240222	150600	506201425	4090	4090	4090	4090	69
260	20240222	150500	505919215	4090	4095	4095	4090	45
261	20240222	150400	505735070	4095	4070	4095	4070	202
262	20240222	150300	504912330	4075	4100	4100	4070	235
263	20240222	150200	503955000	4100	4070	4100	4070	559
264	20240222	150100	501677180	4070	4070	4100	4070	224
265	20240222	150000	500765070	4070	4090	4095	4070	427
266	20240222	145900	499021630	4095	4095	4095	4095	54
267	20240222	145800	498800500	4095	4065	4095	4060	658
268	20240222	145700	496125345	4065	4070	4070	4065	93
269	20240222	145600	495747100	4070	4080	4080	4065	391
270	20240222	145500	494157265	4080	4075	4080	4075	59
271	20240222	145400	493916600	4070	4100	4100	4070	178
272	20240222	145300	493191040	4100	4110	4110	4100	24
273	20240222	145200	493092460	4110	4065	4110	4065	554
274	20240222	145100	490829850	4095	4070	4105	4070	3281
275	20240222	145000	477387390	4065	4090	4090	4065	322
276	20240222	144900	476078240	4090	4060	4090	4060	2129
277	20240222	144800	467387730	4085	4070	4085	4050	3183
278	20240222	144700	454473050	4075	4075	4075	4075	8
279	20240222	144600	454440450	4070	4085	4085	4070	1544
280	20240222	144500	448151950	4085	4080	4085	4080	53
281	20240222	144400	447935475	4080	4085	4085	4080	126
282	20240222	144300	447421350	4080	4085	4085	4080	46
283	20240222	144200	447233635	4080	4080	4080	4080	115
284	20240222	144100	446764435	4080	4080	4085	4080	1128
285	20240222	144000	442157190	4080	4080	4085	4080	121
286	20240222	143900	441663065	4080	4085	4085	4080	326
287	20240222	143800	440331365	4070	4070	4070	4070	0
288	20240222	143700	440331365	4070	4085	4085	4070	8
289	20240222	143600	440298700	4085	4085	4085	4085	48
290	20240222	143500	440102620	4085	4085	4085	4085	109
291	20240222	143400	439657355	4070	4085	4085	4070	66
292	20240222	143300	439388600	4085	4085	4085	4085	48
293	20240222	143200	439192520	4085	4085	4085	4085	7
294	20240222	143100	439163925	4085	4085	4085	4075	22
295	20240222	143000	439074095	4085	4075	4085	4075	65
296	20240222	142900	438809090	4080	4080	4080	4080	84
297	20240222	142800	438466370	4080	4070	4085	4070	12
298	20240222	142700	438417385	4070	4060	4070	4060	367
299	20240222	142600	436926150	4085	4065	4085	4065	144
300	20240222	142500	436340630	4080	4080	4080	4080	37
301	20240222	142400	436189670	4080	4055	4080	4050	148
302	20240222	142300	435588420	4080	4055	4080	4055	278
303	20240222	142200	434460905	4055	4085	4085	4055	2251
304	20240222	142100	425332650	4085	4085	4085	4085	48
305	20240222	142000	425136570	4055	4070	4070	4055	4833
306	20240222	141900	405536645	4075	4075	4075	4075	8
307	20240222	141800	405504045	4075	4075	4075	4075	376
308	20240222	141700	403971845	4055	4060	4075	4050	14271
309	20240222	141600	346049755	4055	4055	4055	4055	0
310	20240222	141500	346049755	4055	4060	4060	4050	3633
311	20240222	141400	331315440	4065	4075	4075	4065	342
312	20240222	141300	329925140	4065	4080	4080	4065	212
313	20240222	141200	329063240	4080	4080	4080	4080	47
314	20240222	141100	328871480	4065	4065	4065	4065	100
315	20240222	141000	328464980	4080	4065	4080	4065	5072
316	20240222	140900	307821975	4065	4065	4070	4065	307
317	20240222	140800	306573935	4065	4075	4075	4065	177
318	20240222	140700	305854165	4075	4075	4075	4075	27
319	20240222	140600	305744140	4075	4075	4075	4075	49
320	20240222	140500	305544465	4070	4075	4080	4060	1606
321	20240222	140400	299020845	4080	4080	4080	4075	273
322	20240222	140300	297907750	4080	4085	4085	4080	217
323	20240222	140200	297022190	4085	4085	4085	4085	116
324	20240222	140100	296548330	4085	4085	4085	4085	82
325	20240222	140000	296213360	4085	4085	4085	4085	398
326	20240222	135900	294587530	4070	4070	4070	4070	2
327	20240222	135800	294579390	4080	4080	4080	4080	0
328	20240222	135700	294579390	4080	4065	4080	4065	4658
329	20240222	135600	275641480	4065	4065	4065	4065	300
330	20240222	135500	274421980	4065	4095	4095	4060	12388
331	20240222	135400	224003510	4110	4110	4110	4110	40
332	20240222	135300	223839110	4110	4110	4110	4110	4
333	20240222	135200	223822670	4090	4100	4100	4090	2123
334	20240222	135100	215126970	4110	4105	4110	4105	90
335	20240222	135000	214757320	4110	4110	4110	4110	0
336	20240222	134900	214757320	4110	4110	4110	4110	5
337	20240222	134800	214736770	4110	4110	4110	4110	40
338	20240222	134700	214572370	4110	4110	4110	4110	0
339	20240222	134600	214572370	4110	4110	4110	4110	127
340	20240222	134500	214050400	4120	4110	4120	4100	986
341	20240222	134400	209997740	4120	4120	4120	4120	0
342	20240222	134300	209997740	4120	4120	4120	4120	0
343	20240222	134200	209997740	4120	4115	4120	4115	61
344	20240222	134100	209746525	4115	4115	4115	4115	1
345	20240222	134000	209742410	4115	4115	4115	4115	11
346	20240222	133900	209697145	4110	4110	4110	4110	80
347	20240222	133800	209368345	4110	4110	4110	4110	0
348	20240222	133700	209368345	4110	4110	4110	4110	2
349	20240222	133600	209360125	4110	4110	4110	4110	40
350	20240222	133500	209195725	4100	4100	4100	4100	1033
351	20240222	133400	204960425	4100	4110	4110	4100	5
352	20240222	133300	204939885	4100	4120	4120	4100	41
353	20240222	133200	204770985	4120	4120	4120	4120	1
354	20240222	133100	204766865	4105	4100	4105	4100	633
355	20240222	133000	202168450	4105	4100	4105	4095	63
356	20240222	132900	201910005	4105	4105	4105	4105	8
357	20240222	132800	201877165	4105	4105	4105	4105	150
358	20240222	132700	201261415	4105	4105	4105	4105	40
359	20240222	132600	201097215	4100	4100	4100	4100	12
360	20240222	132500	201048015	4105	4105	4105	4105	0
361	20240222	132400	201048015	4105	4105	4105	4105	41
362	20240222	132300	200879710	4105	4105	4105	4105	1
363	20240222	132200	200875605	4100	4100	4100	4100	12
364	20240222	132100	200826405	4105	4105	4105	4105	40
365	20240222	132000	200662205	4105	4105	4105	4105	0
366	20240222	131900	200662205	4105	4105	4105	4105	0
367	20240222	131800	200662205	4105	4105	4105	4105	45
368	20240222	131700	200477480	4105	4105	4105	4100	149
369	20240222	131600	199865870	4105	4105	4105	4105	0
370	20240222	131500	199865870	4105	4105	4105	4105	41
371	20240222	131400	199697565	4105	4100	4105	4100	27
372	20240222	131300	199586845	4105	4105	4105	4105	0
373	20240222	131200	199586845	4105	4105	4105	4105	41
374	20240222	131100	199418540	4100	4095	4100	4095	19
375	20240222	131000	199340700	4105	4105	4105	4105	0
376	20240222	130900	199340700	4105	4105	4105	4105	40
377	20240222	130800	199176500	4105	4095	4105	4095	14
378	20240222	130700	199119150	4095	4095	4095	4095	1
379	20240222	130600	199115055	4105	4105	4105	4105	44
380	20240222	130500	198934435	4095	4100	4100	4095	315
381	20240222	130400	197644110	4100	4100	4100	4100	0
382	20240222	130300	197644110	4100	4100	4100	4100	40
383	20240222	130200	197480110	4095	4100	4100	4095	666
384	20240222	130100	194749600	4115	4115	4115	4115	0
385	20240222	130000	194749600	4115	4100	4115	4100	76
386	20240222	125900	194437240	4100	4100	4100	4100	12
387	20240222	125800	194388040	4100	4105	4105	4100	14
388	20240222	125700	194330630	4100	4105	4105	4100	43
389	20240222	125600	194154130	4105	4105	4105	4105	74
390	20240222	125500	193850360	4105	4105	4105	4105	174
391	20240222	125400	193136090	4105	4100	4105	4100	156
392	20240222	125300	192496270	4105	4105	4105	4105	0
393	20240222	125200	192496270	4105	4105	4105	4105	0
394	20240222	125100	192496270	4105	4105	4105	4105	41
395	20240222	125000	192327965	4105	4105	4105	4105	7
396	20240222	124900	192299230	4100	4100	4105	4100	231
397	20240222	124800	191352095	4115	4115	4115	4115	81
398	20240222	124700	191018780	4110	4110	4110	4110	0
399	20240222	124600	191018780	4110	4110	4110	4110	0
400	20240222	124500	191018780	4110	4120	4120	4095	170
401	20240222	124400	190320460	4125	4125	4125	4125	0
402	20240222	124300	190320460	4125	4125	4125	4125	2
403	20240222	124200	190312210	4125	4125	4125	4125	40
404	20240222	124100	190147210	4125	4125	4125	4125	60
405	20240222	124000	189899710	4125	4125	4125	4125	1
406	20240222	123900	189895585	4085	4125	4125	4085	43
407	20240222	123800	189718485	4125	4100	4125	4085	501
408	20240222	123700	187670720	4105	4105	4105	4105	120
409	20240222	123600	187178120	4130	4115	4130	4080	2102
410	20240222	123500	178574140	4120	4120	4120	4120	0
411	20240222	123400	178574140	4120	4120	4120	4120	4
412	20240222	123300	178557660	4130	4130	4130	4130	40
413	20240222	123200	178392460	4130	4130	4130	4130	0
414	20240222	123100	178392460	4130	4130	4130	4130	0
415	20240222	123000	178392460	4130	4120	4130	4110	482
416	20240222	122900	176407995	4130	4130	4130	4130	0
417	20240222	122800	176407995	4130	4130	4130	4130	0
418	20240222	122700	176407995	4130	4130	4130	4130	98
419	20240222	122600	176003255	4130	4130	4130	4130	0
420	20240222	122500	176003255	4130	4130	4130	4130	0
421	20240222	122400	176003255	4130	4130	4130	4130	40
422	20240222	122300	175838055	4130	4130	4130	4130	0
423	20240222	122200	175838055	4130	4125	4130	4125	9
424	20240222	122100	175800925	4125	4125	4125	4125	40
425	20240222	122000	175635925	4120	4120	4120	4120	0
426	20240222	121900	175635925	4120	4120	4120	4120	12
427	20240222	121800	175586485	4125	4125	4125	4125	40
428	20240222	121700	175421485	4125	4125	4125	4125	0
429	20240222	121600	175421485	4125	4125	4125	4125	0
430	20240222	121500	175421485	4125	4125	4125	4120	53
431	20240222	121400	175202920	4125	4125	4125	4125	0
432	20240222	121300	175202920	4125	4125	4125	4120	3
433	20240222	121200	175190550	4120	4125	4125	4120	41
434	20240222	121100	175021430	4125	4125	4125	4125	15
435	20240222	121000	174959555	4125	4125	4125	4125	0
436	20240222	120900	174959555	4125	4120	4125	4120	9
437	20240222	120800	174922470	4120	4120	4120	4120	1
438	20240222	120700	174918350	4125	4125	4125	4125	0
439	20240222	120600	174918350	4125	4125	4125	4125	40
440	20240222	120500	174753350	4125	4125	4125	4125	0
441	20240222	120400	174753350	4125	4125	4125	4125	0
442	20240222	120300	174753350	4125	4125	4125	4125	40
443	20240222	120200	174588350	4125	4125	4125	4125	0
444	20240222	120100	174588350	4125	4125	4125	4125	1000
445	20240222	120000	170463350	4125	4125	4125	4125	40
446	20240222	115900	170298350	4125	4120	4125	4120	110
447	20240222	115800	169845145	4120	4120	4120	4120	0
448	20240222	115700	169845145	4120	4115	4120	4115	12
449	20240222	115600	169795760	4110	4110	4110	4110	12
450	20240222	115500	169746440	4110	4115	4120	4110	33
451	20240222	115400	169610645	4115	4115	4115	4115	11
452	20240222	115300	169565380	4120	4120	4120	4120	250
453	20240222	115200	168535380	4120	4120	4120	4120	0
454	20240222	115100	168535380	4120	4120	4120	4120	40
455	20240222	115000	168370580	4120	4120	4120	4120	0
456	20240222	114900	168370580	4120	4120	4120	4120	0
457	20240222	114800	168370580	4120	4110	4120	4110	140
458	20240222	114700	167795055	4100	4100	4100	4100	2
459	20240222	114600	167786855	4115	4115	4115	4115	0
460	20240222	114500	167786855	4115	4115	4115	4115	41
461	20240222	114400	167618140	4120	4120	4120	4120	0
462	20240222	114300	167618140	4120	4105	4120	4105	56
463	20240222	114200	167387610	4100	4100	4100	4100	39
464	20240222	114100	167227710	4100	4100	4100	4100	0
465	20240222	114000	167227710	4100	4095	4100	4095	14
466	20240222	113900	167170350	4100	4100	4100	4100	40
467	20240222	113800	167006350	4100	4100	4100	4100	0
468	20240222	113700	167006350	4100	4100	4100	4100	0
469	20240222	113600	167006350	4100	4100	4100	4100	40
470	20240222	113500	166842350	4100	4100	4100	4100	0
471	20240222	113400	166842350	4100	4100	4100	4100	6
472	20240222	113300	166817750	4120	4120	4120	4120	40
473	20240222	113200	166652950	4120	4120	4120	4120	0
474	20240222	113100	166652950	4120	4120	4120	4120	0
475	20240222	113000	166652950	4120	4115	4120	4115	42
476	20240222	112900	166480110	4115	4115	4115	4115	0
477	20240222	112800	166480110	4115	4115	4115	4115	1
478	20240222	112700	166475995	4110	4100	4120	4100	40
479	20240222	112600	166311935	4090	4090	4090	4085	460
480	20240222	112500	164432635	4100	4100	4100	4090	564
481	20240222	112400	162120470	4120	4120	4120	4120	40
482	20240222	112300	161955670	4100	4100	4100	4100	12
483	20240222	112200	161906470	4120	4120	4120	4120	0
484	20240222	112100	161906470	4120	4120	4120	4120	40
485	20240222	112000	161741670	4100	4100	4100	4100	1
486	20240222	111900	161737570	4100	4100	4100	4100	0
487	20240222	111800	161737570	4100	4120	4120	4100	41
488	20240222	111700	161568670	4100	4100	4100	4100	12
489	20240222	111600	161519470	4100	4120	4120	4100	13
490	20240222	111500	161466150	4120	4120	4120	4120	42
491	20240222	111400	161293110	4120	4120	4120	4120	0
492	20240222	111300	161293110	4120	4120	4120	4120	3
493	20240222	111200	161280750	4120	4120	4120	4120	40
494	20240222	111100	161115950	4120	4120	4120	4120	0
495	20240222	111000	161115950	4120	4120	4120	4120	0
496	20240222	110900	161115950	4120	4120	4120	4120	41
497	20240222	110800	160947030	4120	4120	4120	4120	3
498	20240222	110700	160934670	4120	4120	4120	4120	2
499	20240222	110600	160926430	4120	4120	4120	4120	6
500	20240222	110500	160901710	4120	4100	4120	4100	52
501	20240222	110400	160687710	4120	4120	4120	4120	0
502	20240222	110300	160687710	4120	4120	4120	4120	1
503	20240222	110200	160683590	4120	4100	4120	4100	52
504	20240222	110100	160469590	4120	4120	4120	4120	0
505	20240222	110000	160469590	4120	4120	4120	4120	5
506	20240222	105900	160448990	4120	4110	4120	4110	155
507	20240222	105800	159811505	4110	4110	4110	4110	2
508	20240222	105700	159803285	4110	4110	4110	4110	1
509	20240222	105600	159799175	4110	4105	4110	4105	43
510	20240222	105500	159622455	4105	4105	4105	4105	1
511	20240222	105400	159618350	4110	4110	4110	4110	0
512	20240222	105300	159618350	4110	4110	4110	4110	40
513	20240222	105200	159453950	4105	4105	4110	4105	18
514	20240222	105100	159379985	4105	4105	4105	4105	1
515	20240222	105000	159375880	4110	4105	4110	4105	64
516	20240222	104900	159112960	4105	4105	4105	4105	14
517	20240222	104800	159055490	4110	4105	4110	4105	5
518	20240222	104700	159034945	4105	4110	4110	4105	41
519	20240222	104600	158866440	4110	4110	4110	4110	0
520	20240222	104500	158866440	4110	4110	4110	4110	1
521	20240222	104400	158862330	4105	4105	4105	4105	16
522	20240222	104300	158796650	4100	4100	4100	4100	4
523	20240222	104200	158780250	4100	4100	4100	4100	4
524	20240222	104100	158763850	4110	4105	4110	4100	107
525	20240222	104000	158324480	4100	4100	4100	4100	1
526	20240222	103900	158320380	4105	4105	4105	4100	11
527	20240222	103800	158275230	4110	4110	4110	4110	40
528	20240222	103700	158110830	4110	4110	4110	4110	0
529	20240222	103600	158110830	4110	4105	4110	4105	63
530	20240222	103500	157851950	4105	4110	4110	4090	1092
531	20240222	103400	153369835	4110	4110	4110	4110	12
532	20240222	103300	153320515	4110	4105	4110	4105	65
533	20240222	103200	153053430	4105	4105	4105	4065	276
534	20240222	103100	151929485	4065	4090	4100	4065	6323
535	20240222	103000	126187195	4095	4115	4115	4095	735
536	20240222	102900	123170620	4115	4115	4115	4115	59
537	20240222	102800	122927835	4115	4110	4115	4110	9
538	20240222	102700	122890810	4110	4110	4110	4110	2
539	20240222	102600	122882590	4110	4115	4115	4110	50
540	20240222	102500	122676850	4130	4125	4130	4125	4
541	20240222	102400	122660345	4125	4120	4125	4120	16
542	20240222	102300	122594355	4125	4120	4125	4120	67
543	20240222	102200	122318095	4125	4125	4125	4125	0
544	20240222	102100	122318095	4125	4125	4125	4125	0
545	20240222	102000	122318095	4125	4125	4125	4120	378
546	20240222	101900	120758850	4115	4115	4115	4115	2
547	20240222	101800	120750620	4115	4115	4115	4115	1
548	20240222	101700	120746505	4120	4115	4120	4115	53
549	20240222	101600	120528330	4125	4125	4125	4125	0
550	20240222	101500	120528330	4125	4125	4125	4125	0
551	20240222	101400	120528330	4125	4125	4125	4125	0
552	20240222	101300	120528330	4125	4125	4125	4125	0
553	20240222	101200	120528330	4125	4120	4125	4120	4
554	20240222	101100	120511845	4110	4110	4125	4110	295
555	20240222	101000	119297870	4110	4090	4110	4090	24
556	20240222	100900	119199610	4110	4110	4110	4110	1
557	20240222	100800	119195500	4100	4105	4120	4100	1153
558	20240222	100700	114461440	4105	4110	4110	4105	519
559	20240222	100600	112328390	4115	4115	4115	4115	0
560	20240222	100500	112328390	4115	4110	4115	4110	16
561	20240222	100400	112262555	4110	4110	4110	4110	1
562	20240222	100300	112258445	4110	4115	4115	4110	36
563	20240222	100200	112110310	4115	4115	4115	4115	0
564	20240222	100100	112110310	4115	4135	4135	4115	15
565	20240222	100000	112048545	4135	4135	4135	4135	1
566	20240222	095900	112044410	4135	4135	4135	4135	1
567	20240222	095800	112040275	4130	4130	4130	4130	1229
568	20240222	095700	106964505	4130	4130	4130	4130	0
569	20240222	095600	106964505	4130	4130	4130	4130	1
570	20240222	095500	106960375	4120	4120	4120	4115	1921
571	20240222	095400	99049420	4105	4105	4105	4105	0
572	20240222	095300	99049420	4105	4105	4105	4105	0
573	20240222	095200	99049420	4105	4105	4105	4105	0
574	20240222	095100	99049420	4105	4105	4105	4105	189
575	20240222	095000	98273575	4120	4120	4120	4120	0
576	20240222	094900	98273575	4120	4110	4120	4110	1395
577	20240222	094800	92532890	4110	4110	4110	4110	0
578	20240222	094700	92532890	4110	4110	4110	4110	8
579	20240222	094600	92500010	4110	4110	4110	4110	20
580	20240222	094500	92417810	4110	4110	4110	4110	280
581	20240222	094400	91267010	4095	4090	4095	4080	2424
582	20240222	094300	81359145	4080	4095	4110	4080	3129
583	20240222	094200	68541045	4090	4090	4090	4090	0
584	20240222	094100	68541045	4090	4090	4090	4090	382
585	20240222	094000	66978665	4095	4095	4095	4095	1
586	20240222	093900	66974570	4090	4090	4090	4090	240
587	20240222	093800	65992970	4090	4085	4090	4085	358
588	20240222	093700	64530445	4085	4085	4085	4085	1
589	20240222	093600	64526360	4080	4080	4080	4080	4
590	20240222	093500	64510040	4085	4085	4095	4085	862
591	20240222	093400	60988355	4090	4090	4090	4090	6
592	20240222	093300	60963815	4090	4090	4090	4090	147
593	20240222	093200	60362585	4095	4095	4095	4095	0
594	20240222	093100	60362585	4095	4085	4095	4085	39
595	20240222	093000	60203195	4080	4080	4080	4080	292
596	20240222	092900	59011835	4075	4075	4075	4075	12
597	20240222	092800	58962935	4080	4080	4080	4080	28
598	20240222	092700	58848695	4080	4075	4080	4075	11
599	20240222	092600	58803855	4080	4080	4080	4080	10
600	20240222	092500	58763055	4080	4080	4080	4080	20
601	20240222	092400	58681455	4080	4080	4080	4080	1
602	20240222	092300	58677375	4075	4075	4080	4075	16
603	20240222	092200	58612170	4080	4070	4080	4070	435
604	20240222	092100	56841620	4080	4080	4080	4080	1
605	20240222	092000	56837540	4095	4095	4095	4095	46
606	20240222	091900	56649170	4070	4070	4070	4065	154
607	20240222	091800	56022450	4060	4080	4080	4060	3039
608	20240222	091700	43663365	4075	4075	4075	4075	18
609	20240222	091600	43590015	4075	4080	4080	4065	3071
610	20240222	091500	31076055	4100	4095	4100	4095	123
611	20240222	091400	30572325	4105	4105	4105	4105	1
612	20240222	091300	30568220	4105	4105	4105	4105	0
613	20240222	091200	30568220	4105	4095	4110	4075	1101
614	20240222	091100	26078765	4080	4090	4090	4080	217
615	20240222	091000	25192305	4080	4085	4090	4080	2278
616	20240222	090900	15894635	4085	4095	4095	4085	1019
617	20240222	090800	11728750	4105	4105	4105	4105	0
618	20240222	090700	11728750	4105	4105	4105	4105	0
619	20240222	090600	11728750	4105	4110	4110	4100	122
620	20240222	090500	11228480	4100	4110	4110	4100	12
621	20240222	090400	11179220	4115	4115	4115	4115	1
622	20240222	090300	11175105	4115	4110	4115	4110	213
623	20240222	090200	10299590	4115	4110	4115	4110	655
624	20240222	090100	7607535	4110	4110	4110	4110	127
625	20240222	090000	7085565	4100	4120	4120	4100	1712